Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX FTSE Nordic Region ETF (NY: NORW )

25.74 +0.24 (+0.93%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.020 7.036 6.997 7.025 66,653 +0.00(+0.00%)
Dec 29, 2011 6.930 7.031 6.902 7.025 118,024 +0.17(+2.53%)
Dec 28, 2011 7.025 7.025 6.818 6.851 28,808 -0.35(-4.82%)
Dec 27, 2011 7.227 7.255 7.199 7.199 51,222 -0.01(-0.08%)
Dec 23, 2011 7.171 7.214 7.148 7.204 20,617 +0.15(+2.14%)
Dec 21, 2011 7.031 7.053 7.008 7.053 1,760 -0.08(-1.10%)
Dec 20, 2011 7.075 7.152 7.075 7.131 72,166 +0.31(+4.52%)
Dec 19, 2011 6.969 6.969 6.814 6.823 94,247 -0.04(-0.65%)
Dec 16, 2011 6.891 6.902 6.835 6.868 103,031 +0.08(+1.24%)
Dec 15, 2011 6.857 6.868 6.779 6.784 234,959 +0.07(+1.09%)
Dec 14, 2011 6.863 6.863 6.694 6.711 89,388 -0.17(-2.52%)
Dec 13, 2011 7.092 7.165 6.863 6.885 2,549,769 -0.20(-2.78%)
Dec 12, 2011 7.131 7.131 7.036 7.082 114,768 -0.30(-4.08%)
Dec 09, 2011 7.339 7.406 7.324 7.384 137,068 +0.21(+2.97%)
Dec 08, 2011 7.378 7.378 7.171 7.171 23,908 -0.34(-4.48%)
Dec 07, 2011 7.380 7.518 7.378 7.507 324,174 -0.02(-0.30%)
Dec 06, 2011 7.501 7.563 7.468 7.529 129,680 +0.11(+1.43%)
Dec 05, 2011 7.518 7.534 7.400 7.423 58,292 +0.09(+1.22%)
Dec 02, 2011 7.468 7.468 7.322 7.333 78,212 -0.02(-0.23%)
Dec 01, 2011 7.400 7.408 7.344 7.350 44,679 -0.10(-1.28%)
Nov 30, 2011 7.356 7.445 7.339 7.445 140,047 +0.43(+6.09%)
Nov 29, 2011 6.947 7.047 6.947 7.018 406,465 +0.08(+1.19%)
Nov 28, 2011 6.997 7.008 6.911 6.935 446,819 +0.31(+4.65%)
Nov 25, 2011 6.683 6.733 6.627 6.627 43,712 -0.02(-0.34%)
Nov 23, 2011 6.851 6.851 6.650 6.650 268,537 -0.38(-5.42%)
Nov 22, 2011 7.132 7.132 7.003 7.031 240,648 -0.07(-1.03%)
Nov 21, 2011 7.193 7.204 7.053 7.103 223,897 -0.22(-2.95%)
Nov 18, 2011 7.361 7.361 7.294 7.320 50,083 +0.08(+1.05%)
Nov 17, 2011 7.429 7.429 7.222 7.243 180,654 -0.18(-2.49%)
Nov 16, 2011 7.529 7.577 7.428 7.428 78,613 -0.16(-2.14%)
Nov 15, 2011 7.571 7.641 7.540 7.591 118,422 +0.03(+0.44%)
Nov 14, 2011 7.680 7.714 7.535 7.557 254,293 -0.19(-2.46%)
Nov 11, 2011 7.697 7.779 7.669 7.748 216,307 +0.28(+3.75%)
Nov 10, 2011 7.574 7.574 7.423 7.468 89,238 +0.07(+0.91%)
Nov 09, 2011 7.518 7.540 7.383 7.400 208,208 -0.54(-6.83%)
Nov 08, 2011 7.938 7.944 7.799 7.943 106,731 +0.07(+0.84%)
Nov 07, 2011 7.882 7.882 7.769 7.877 168,200 +0.18(+2.40%)
Nov 04, 2011 7.697 7.740 7.597 7.692 329,411 -0.13(-1.65%)
Nov 03, 2011 7.725 7.854 7.563 7.821 97,363 +0.35(+4.65%)
Nov 02, 2011 7.445 7.537 7.378 7.473 36,249 +0.13(+1.83%)
Nov 01, 2011 7.356 7.457 7.311 7.339 242,850 -0.44(-5.62%)
Oct 31, 2011 7.966 7.983 7.776 7.776 167,700 -0.39(-4.80%)
Oct 28, 2011 8.134 8.218 8.123 8.168 47,568 -0.21(-2.47%)
Oct 27, 2011 8.241 8.448 8.185 8.375 104,714 +0.39(+4.91%)
Oct 26, 2011 8.056 8.056 7.804 7.983 88,311 +0.15(+1.93%)
Oct 25, 2011 7.927 7.955 7.787 7.832 2,273,457 -0.09(-1.13%)
Oct 24, 2011 7.731 7.938 7.731 7.921 93,736 +0.19(+2.46%)
Oct 21, 2011 7.647 7.731 7.624 7.731 161,779 +0.28(+3.76%)
Oct 20, 2011 7.384 7.462 7.311 7.451 26,607 +0.08(+1.14%)
Oct 19, 2011 7.490 7.515 7.328 7.367 49,329 -0.18(-2.37%)
Oct 18, 2011 7.311 7.580 7.288 7.546 64,925 +0.23(+3.14%)
Oct 17, 2011 7.479 7.479 7.300 7.316 40,509 -0.22(-2.90%)
Oct 14, 2011 7.456 7.568 7.445 7.535 104,366 +0.20(+2.75%)
Oct 13, 2011 7.288 7.333 7.190 7.333 56,761 +0.01(+0.15%)
Oct 12, 2011 7.322 7.395 7.250 7.322 44,297 +0.25(+3.53%)
Oct 11, 2011 7.003 7.075 6.997 7.072 31,764 -0.06(-0.83%)
Oct 10, 2011 7.003 7.182 6.980 7.131 170,850 +0.42(+6.26%)
Oct 07, 2011 6.784 6.784 6.666 6.711 33,446 -0.08(-1.16%)
Oct 06, 2011 6.526 6.790 6.526 6.790 77,567 +0.22(+3.36%)
Oct 05, 2011 6.414 6.569 6.370 6.569 42,548 +0.23(+3.59%)
Oct 04, 2011 6.140 6.364 6.067 6.342 66,303 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.